KissMeData/035460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191900	40785632	1715	1715	1715	1715	412
3	20241011	191800	40785632	1715	1715	1715	1715	0
4	20241011	191700	40785632	1715	1715	1715	1715	0
5	20241011	191600	40785632	1715	1715	1715	1715	0
6	20241011	191500	40785632	1715	1715	1715	1715	0
7	20241011	191400	40785632	1715	1715	1715	1715	0
8	20241011	191300	40785632	1715	1715	1715	1715	0
9	20241011	191200	40785632	1715	1715	1715	1715	0
10	20241011	191100	40785632	1715	1715	1715	1715	0
11	20241011	191000	40785632	1715	1715	1715	1715	0
12	20241011	190900	40785632	1715	1715	1715	1715	0
13	20241011	190800	40785632	1715	1715	1715	1715	0
14	20241011	190700	40785632	1715	1715	1715	1715	0
15	20241011	190600	40785632	1715	1715	1715	1715	0
16	20241011	190500	40785632	1715	1715	1715	1715	0
17	20241011	190400	40785632	1715	1715	1715	1715	0
18	20241011	190300	40785632	1715	1715	1715	1715	0
19	20241011	190200	40785632	1715	1715	1715	1715	0
20	20241011	190100	40785632	1715	1715	1715	1715	0
21	20241011	190000	40785632	1715	1715	1715	1715	0
22	20241011	185900	40785632	1715	1715	1715	1715	0
23	20241011	185800	40785632	1715	1715	1715	1715	0
24	20241011	185700	40785632	1715	1715	1715	1715	0
25	20241011	185600	40785632	1715	1715	1715	1715	0
26	20241011	185500	40785632	1715	1715	1715	1715	0
27	20241011	185400	40785632	1715	1715	1715	1715	0
28	20241011	185300	40785632	1715	1715	1715	1715	0
29	20241011	185200	40785632	1715	1715	1715	1715	0
30	20241011	185100	40785632	1715	1715	1715	1715	0
31	20241011	185000	40785632	1715	1715	1715	1715	0
32	20241011	184900	40785632	1715	1715	1715	1715	412
33	20241011	184800	40785632	1715	1715	1715	1715	0
34	20241011	184700	40785632	1715	1715	1715	1715	0
35	20241011	184600	40785632	1715	1715	1715	1715	0
36	20241011	184500	40785632	1715	1715	1715	1715	0
37	20241011	184400	40785632	1715	1715	1715	1715	0
38	20241011	184300	40785632	1715	1715	1715	1715	0
39	20241011	184200	40785632	1715	1715	1715	1715	0
40	20241011	184100	40785632	1715	1715	1715	1715	0
41	20241011	184000	40785632	1715	1715	1715	1715	0
42	20241011	183900	40785632	1715	1715	1715	1715	0
43	20241011	183800	40785632	1715	1715	1715	1715	0
44	20241011	183700	40785632	1715	1715	1715	1715	0
45	20241011	183600	40785632	1715	1715	1715	1715	0
46	20241011	183500	40785632	1715	1715	1715	1715	0
47	20241011	183400	40785632	1715	1715	1715	1715	0
48	20241011	183300	40785632	1715	1715	1715	1715	0
49	20241011	183200	40785632	1715	1715	1715	1715	0
50	20241011	183100	40785632	1715	1715	1715	1715	0
51	20241011	183000	40785632	1715	1715	1715	1715	0
52	20241011	182900	40785632	1715	1715	1715	1715	0
53	20241011	182800	40785632	1715	1715	1715	1715	0
54	20241011	182700	40785632	1715	1715	1715	1715	0
55	20241011	182600	40785632	1715	1715	1715	1715	0
56	20241011	182500	40785632	1715	1715	1715	1715	0
57	20241011	182400	40785632	1715	1715	1715	1715	0
58	20241011	182300	40785632	1715	1715	1715	1715	0
59	20241011	182200	40785632	1715	1715	1715	1715	0
60	20241011	182100	40785632	1715	1715	1715	1715	0
61	20241011	182000	40785632	1715	1715	1715	1715	0
62	20241011	181900	40785632	1715	1715	1715	1715	412
63	20241011	181800	40785632	1715	1715	1715	1715	0
64	20241011	181700	40785632	1715	1715	1715	1715	0
65	20241011	181600	40785632	1715	1715	1715	1715	0
66	20241011	181500	40785632	1715	1715	1715	1715	0
67	20241011	181400	40785632	1715	1715	1715	1715	0
68	20241011	181300	40785632	1715	1715	1715	1715	0
69	20241011	181200	40785632	1715	1715	1715	1715	0
70	20241011	181100	40785632	1715	1715	1715	1715	0
71	20241011	181000	40785632	1715	1715	1715	1715	0
72	20241011	180900	40785632	1715	1715	1715	1715	0
73	20241011	180800	40785632	1715	1715	1715	1715	0
74	20241011	180700	40785632	1715	1715	1715	1715	0
75	20241011	180600	40785632	1715	1715	1715	1715	0
76	20241011	180500	40785632	1715	1715	1715	1715	0
77	20241011	180400	40785632	1715	1715	1715	1715	0
78	20241011	180300	40785632	1715	1715	1715	1715	0
79	20241011	180200	40785632	1715	1715	1715	1715	0
80	20241011	180100	40785632	1715	1715	1715	1715	0
81	20241011	180000	40785632	1715	1715	1715	1715	0
82	20241011	175900	40785632	1715	1715	1715	1715	0
83	20241011	175800	40785632	1715	1715	1715	1715	0
84	20241011	175700	40785632	1715	1715	1715	1715	0
85	20241011	175600	40785632	1715	1715	1715	1715	0
86	20241011	175500	40785632	1715	1715	1715	1715	0
87	20241011	175400	40785632	1715	1715	1715	1715	0
88	20241011	175300	40785632	1715	1715	1715	1715	0
89	20241011	175200	40785632	1715	1715	1715	1715	0
90	20241011	175100	40785632	1715	1715	1715	1715	0
91	20241011	175000	40785632	1715	1715	1715	1715	0
92	20241011	174900	40785632	1715	1715	1715	1715	412
93	20241011	174800	40785632	1715	1715	1715	1715	0
94	20241011	174700	40785632	1715	1715	1715	1715	0
95	20241011	174600	40785632	1715	1715	1715	1715	0
96	20241011	174500	40785632	1715	1715	1715	1715	0
97	20241011	174400	40785632	1715	1715	1715	1715	0
98	20241011	174300	40785632	1715	1715	1715	1715	0
99	20241011	174200	40785632	1715	1715	1715	1715	0
100	20241011	174100	40785632	1715	1715	1715	1715	0
101	20241011	174000	40785632	1715	1715	1715	1715	0
102	20241011	173900	40785632	1715	1715	1715	1715	0
103	20241011	173800	40785632	1715	1715	1715	1715	0
104	20241011	173700	40785632	1715	1715	1715	1715	0
105	20241011	173600	40785632	1715	1715	1715	1715	0
106	20241011	173500	40785632	1715	1715	1715	1715	0
107	20241011	173400	40785632	1715	1715	1715	1715	0
108	20241011	173300	40785632	1715	1715	1715	1715	0
109	20241011	173200	40785632	1715	1715	1715	1715	0
110	20241011	173100	40785632	1715	1715	1715	1715	0
111	20241011	173000	40785632	1715	1715	1715	1715	0
112	20241011	172900	40785632	1715	1715	1715	1715	0
113	20241011	172800	40785632	1715	1715	1715	1715	0
114	20241011	172700	40785632	1715	1715	1715	1715	0
115	20241011	172600	40785632	1715	1715	1715	1715	0
116	20241011	172500	40785632	1715	1715	1715	1715	0
117	20241011	172400	40785632	1715	1715	1715	1715	0
118	20241011	172300	40785632	1715	1715	1715	1715	0
119	20241011	172200	40785632	1715	1715	1715	1715	0
120	20241011	172100	40785632	1715	1715	1715	1715	0
121	20241011	172000	40785632	1715	1715	1715	1715	0
122	20241011	171900	40785632	1715	1715	1715	1715	412
123	20241011	171800	40785632	1715	1715	1715	1715	0
124	20241011	171700	40785632	1715	1715	1715	1715	0
125	20241011	171600	40785632	1715	1715	1715	1715	0
126	20241011	171500	40785632	1715	1715	1715	1715	0
127	20241011	171400	40785632	1715	1715	1715	1715	0
128	20241011	171300	40785632	1715	1715	1715	1715	0
129	20241011	171200	40785632	1715	1715	1715	1715	0
130	20241011	171100	40785632	1715	1715	1715	1715	0
131	20241011	171000	40785632	1715	1715	1715	1715	0
132	20241011	170900	40785632	1715	1715	1715	1715	0
133	20241011	170800	40785632	1715	1715	1715	1715	0
134	20241011	170700	40785632	1715	1715	1715	1715	0
135	20241011	170600	40785632	1715	1715	1715	1715	0
136	20241011	170500	40785632	1715	1715	1715	1715	0
137	20241011	170400	40785632	1715	1715	1715	1715	0
138	20241011	170300	40785632	1715	1715	1715	1715	0
139	20241011	170200	40785632	1715	1715	1715	1715	0
140	20241011	170100	40785632	1715	1715	1715	1715	0
141	20241011	170000	40785632	1715	1715	1715	1715	0
142	20241011	165900	40785632	1715	1715	1715	1715	0
143	20241011	165800	40785632	1715	1715	1715	1715	0
144	20241011	165700	40785632	1715	1715	1715	1715	0
145	20241011	165600	40785632	1715	1715	1715	1715	0
146	20241011	165500	40785632	1715	1715	1715	1715	0
147	20241011	165400	40785632	1715	1715	1715	1715	0
148	20241011	165300	40785632	1715	1715	1715	1715	0
149	20241011	165200	40785632	1715	1715	1715	1715	0
150	20241011	165100	40785632	1715	1715	1715	1715	0
151	20241011	165000	40785632	1715	1715	1715	1715	0
152	20241011	164900	40785632	1715	1715	1715	1715	412
153	20241011	164800	40785632	1715	1715	1715	1715	0
154	20241011	164700	40785632	1715	1715	1715	1715	0
155	20241011	164600	40785632	1715	1715	1715	1715	0
156	20241011	164500	40785632	1715	1715	1715	1715	0
157	20241011	164400	40785632	1715	1715	1715	1715	0
158	20241011	164300	40785632	1715	1715	1715	1715	0
159	20241011	164200	40785632	1715	1715	1715	1715	0
160	20241011	164100	40785632	1715	1715	1715	1715	0
161	20241011	164000	40785632	1715	1715	1715	1715	0
162	20241011	163900	40785632	1715	1715	1715	1715	0
163	20241011	163800	40785632	1715	1715	1715	1715	0
164	20241011	163700	40785632	1715	1715	1715	1715	0
165	20241011	163600	40785632	1715	1715	1715	1715	0
166	20241011	163500	40785632	1715	1715	1715	1715	0
167	20241011	163400	40785632	1715	1715	1715	1715	0
168	20241011	163300	40785632	1715	1715	1715	1715	0
169	20241011	163200	40785632	1715	1715	1715	1715	0
170	20241011	163100	40785632	1715	1715	1715	1715	0
171	20241011	163000	40785632	1715	1715	1715	1715	0
172	20241011	162900	40785632	1715	1715	1715	1715	0
173	20241011	162800	40785632	1715	1715	1715	1715	0
174	20241011	162700	40785632	1715	1715	1715	1715	0
175	20241011	162600	40785632	1715	1715	1715	1715	0
176	20241011	162500	40785632	1715	1715	1715	1715	0
177	20241011	162400	40785632	1715	1715	1715	1715	0
178	20241011	162300	40785632	1715	1715	1715	1715	0
179	20241011	162200	40785632	1715	1715	1715	1715	0
180	20241011	162100	40785632	1715	1715	1715	1715	0
181	20241011	162000	40785632	1715	1715	1715	1715	0
182	20241011	161900	40785632	1715	1715	1715	1715	412
183	20241011	161800	40785632	1715	1715	1715	1715	0
184	20241011	161700	40785632	1715	1715	1715	1715	0
185	20241011	161600	40785632	1715	1715	1715	1715	0
186	20241011	161500	40785632	1715	1715	1715	1715	0
187	20241011	161400	40785632	1715	1715	1715	1715	0
188	20241011	161300	40785632	1715	1715	1715	1715	0
189	20241011	161200	40785632	1715	1715	1715	1715	0
190	20241011	161100	40785632	1715	1715	1715	1715	0
191	20241011	161000	40785632	1715	1715	1715	1715	0
192	20241011	160900	40785632	1715	1715	1715	1715	0
193	20241011	160800	40785632	1715	1715	1715	1715	0
194	20241011	160700	40785632	1715	1715	1715	1715	0
195	20241011	160600	40785632	1715	1715	1715	1715	0
196	20241011	160500	40785632	1715	1715	1715	1715	0
197	20241011	160400	40785632	1715	1715	1715	1715	0
198	20241011	160300	40785632	1715	1715	1715	1715	0
199	20241011	160200	40785632	1715	1715	1715	1715	0
200	20241011	160100	40785632	1715	1715	1715	1715	0
201	20241011	160000	40785632	1715	1715	1715	1715	0
202	20241011	155900	40785632	1715	1715	1715	1715	0
203	20241011	155800	40785632	1715	1715	1715	1715	0
204	20241011	155700	40785632	1715	1715	1715	1715	0
205	20241011	155600	40785632	1715	1715	1715	1715	0
206	20241011	155500	40785632	1715	1715	1715	1715	0
207	20241011	155400	40785632	1715	1715	1715	1715	0
208	20241011	155300	40785632	1715	1715	1715	1715	0
209	20241011	155200	40785632	1715	1715	1715	1715	0
210	20241011	155100	40785632	1715	1715	1715	1715	0
211	20241011	155000	40785632	1715	1715	1715	1715	0
212	20241011	154900	40785632	1715	1715	1715	1715	412
213	20241011	154800	40785632	1715	1715	1715	1715	0
214	20241011	154700	40785632	1715	1715	1715	1715	0
215	20241011	154600	40785632	1715	1715	1715	1715	0
216	20241011	154500	40785632	1715	1715	1715	1715	0
217	20241011	154400	40785632	1715	1715	1715	1715	0
218	20241011	154300	40785632	1715	1715	1715	1715	0
219	20241011	154200	40785632	1715	1715	1715	1715	0
220	20241011	154100	40785632	1715	1715	1715	1715	0
221	20241011	154000	40785632	1715	1715	1715	1715	0
222	20241011	153900	40785632	1715	1715	1715	1715	0
223	20241011	153800	40785632	1715	1715	1715	1715	0
224	20241011	153700	40785632	1715	1715	1715	1715	0
225	20241011	153600	40785632	1715	1715	1715	1715	0
226	20241011	153500	40785632	1715	1715	1715	1715	0
227	20241011	153400	40785632	1715	1715	1715	1715	0
228	20241011	153300	40785632	1715	1715	1715	1715	0
229	20241011	153200	40785632	1715	1715	1715	1715	0
230	20241011	153100	40785632	1715	1715	1715	1715	0
231	20241011	153000	40785632	1715	1715	1715	1715	412
232	20241011	152900	40079052	1715	1715	1715	1715	0
233	20241011	152800	40079052	1715	1715	1715	1715	0
234	20241011	152700	40079052	1715	1715	1715	1715	0
235	20241011	152600	40079052	1715	1715	1715	1715	0
236	20241011	152500	40079052	1715	1715	1715	1715	0
237	20241011	152400	40079052	1715	1715	1715	1715	0
238	20241011	152300	40079052	1715	1715	1715	1715	0
239	20241011	152200	40079052	1715	1715	1715	1715	0
240	20241011	152100	40079052	1715	1715	1715	1715	0
241	20241011	152000	40079052	1715	1715	1715	1715	0
242	20241011	151900	40079052	1715	1715	1715	1715	1
243	20241011	151800	40077337	1716	1716	1716	1716	0
244	20241011	151700	40077337	1716	1716	1716	1716	0
245	20241011	151600	40077337	1716	1716	1716	1716	0
246	20241011	151500	40077337	1716	1716	1716	1716	0
247	20241011	151400	40077337	1716	1716	1716	1716	0
248	20241011	151300	40077337	1716	1716	1716	1716	0
249	20241011	151200	40077337	1716	1716	1716	1716	0
250	20241011	151100	40077337	1716	1716	1716	1716	0
251	20241011	151000	40077337	1716	1716	1716	1716	0
252	20241011	150900	40077337	1716	1716	1716	1716	0
253	20241011	150800	40077337	1716	1716	1716	1716	0
254	20241011	150700	40077337	1716	1716	1716	1716	0
255	20241011	150600	40077337	1716	1716	1716	1716	0
256	20241011	150500	40077337	1716	1716	1716	1716	0
257	20241011	150400	40077337	1716	1716	1716	1716	0
258	20241011	150300	40077337	1716	1716	1716	1716	0
259	20241011	150200	40077337	1716	1716	1716	1716	0
260	20241011	150100	40077337	1716	1716	1716	1716	0
261	20241011	150000	40077337	1716	1716	1716	1716	0
262	20241011	145900	40077337	1716	1716	1716	1716	0
263	20241011	145800	40077337	1716	1716	1716	1716	0
264	20241011	145700	40077337	1716	1716	1716	1716	1
265	20241011	145600	40075621	1706	1706	1706	1706	300
266	20241011	145500	39563821	1715	1715	1715	1715	0
267	20241011	145400	39563821	1715	1715	1715	1715	0
268	20241011	145300	39563821	1715	1715	1715	1715	0
269	20241011	145200	39563821	1715	1715	1715	1715	221
270	20241011	145100	39184806	1715	1715	1715	1715	0
271	20241011	145000	39184806	1715	1715	1715	1715	0
272	20241011	144900	39184806	1715	1715	1715	1715	97
273	20241011	144800	39018451	1715	1715	1715	1715	682
274	20241011	144700	37848821	1715	1715	1715	1715	0
275	20241011	144600	37848821	1715	1715	1715	1715	0
276	20241011	144500	37848821	1715	1715	1715	1715	0
277	20241011	144400	37848821	1715	1715	1715	1715	0
278	20241011	144300	37848821	1715	1715	1715	1715	0
279	20241011	144200	37848821	1715	1715	1715	1715	0
280	20241011	144100	37848821	1715	1715	1715	1715	0
281	20241011	144000	37848821	1715	1715	1715	1715	0
282	20241011	143900	37848821	1715	1715	1715	1715	0
283	20241011	143800	37848821	1715	1715	1715	1715	0
284	20241011	143700	37848821	1715	1715	1715	1715	0
285	20241011	143600	37848821	1715	1715	1715	1715	0
286	20241011	143500	37848821	1715	1715	1715	1715	0
287	20241011	143400	37848821	1715	1715	1715	1715	0
288	20241011	143300	37848821	1715	1715	1715	1715	0
289	20241011	143200	37848821	1715	1715	1715	1715	1
290	20241011	143100	37847106	1706	1706	1706	1706	49
291	20241011	143000	37763512	1706	1706	1706	1706	0
292	20241011	142900	37763512	1706	1706	1706	1706	0
293	20241011	142800	37763512	1706	1707	1707	1706	2800
294	20241011	142700	32984882	1707	1709	1709	1707	1509
295	20241011	142600	30408718	1709	1709	1709	1709	0
296	20241011	142500	30408718	1709	1709	1709	1709	0
297	20241011	142400	30408718	1709	1709	1709	1709	0
298	20241011	142300	30408718	1709	1709	1709	1709	0
299	20241011	142200	30408718	1709	1709	1709	1709	0
300	20241011	142100	30408718	1709	1709	1709	1709	0
301	20241011	142000	30408718	1709	1709	1709	1709	0
302	20241011	141900	30408718	1709	1709	1709	1709	0
303	20241011	141800	30408718	1709	1709	1709	1709	0
304	20241011	141700	30408718	1709	1709	1709	1709	0
305	20241011	141600	30408718	1709	1709	1709	1709	0
306	20241011	141500	30408718	1709	1709	1709	1709	10
307	20241011	141400	30391628	1715	1715	1715	1715	0
308	20241011	141300	30391628	1715	1715	1715	1715	0
309	20241011	141200	30391628	1715	1715	1715	1715	0
310	20241011	141100	30391628	1715	1715	1715	1715	0
311	20241011	141000	30391628	1715	1715	1715	1715	0
312	20241011	140900	30391628	1715	1715	1715	1715	0
313	20241011	140800	30391628	1715	1715	1715	1715	0
314	20241011	140700	30391628	1715	1715	1715	1715	0
315	20241011	140600	30391628	1715	1715	1715	1715	0
316	20241011	140500	30391628	1715	1715	1715	1715	1
317	20241011	140400	30389913	1716	1716	1716	1716	1
318	20241011	140300	30388197	1716	1716	1716	1716	0
319	20241011	140200	30388197	1716	1716	1716	1716	0
320	20241011	140100	30388197	1716	1709	1716	1709	4083
321	20241011	140000	23407669	1716	1716	1716	1716	0
322	20241011	135900	23407669	1716	1716	1716	1716	0
323	20241011	135800	23407669	1716	1716	1716	1716	0
324	20241011	135700	23407669	1716	1716	1716	1716	0
325	20241011	135600	23407669	1716	1716	1716	1716	0
326	20241011	135500	23407669	1716	1716	1716	1716	0
327	20241011	135400	23407669	1716	1716	1716	1716	0
328	20241011	135300	23407669	1716	1716	1716	1716	0
329	20241011	135200	23407669	1716	1716	1716	1716	0
330	20241011	135100	23407669	1716	1716	1716	1716	0
331	20241011	135000	23407669	1716	1716	1716	1716	0
332	20241011	134900	23407669	1716	1716	1716	1716	0
333	20241011	134800	23407669	1716	1716	1716	1716	0
334	20241011	134700	23407669	1716	1711	1716	1709	110
335	20241011	134600	23219584	1716	1716	1716	1716	0
336	20241011	134500	23219584	1716	1716	1716	1716	0
337	20241011	134400	23219584	1716	1716	1716	1716	0
338	20241011	134300	23219584	1716	1716	1716	1716	0
339	20241011	134200	23219584	1716	1716	1716	1716	0
340	20241011	134100	23219584	1716	1716	1716	1716	0
341	20241011	134000	23219584	1716	1716	1716	1716	0
342	20241011	133900	23219584	1716	1716	1716	1716	0
343	20241011	133800	23219584	1716	1716	1716	1716	0
344	20241011	133700	23219584	1716	1716	1716	1716	0
345	20241011	133600	23219584	1716	1716	1716	1716	0
346	20241011	133500	23219584	1716	1716	1716	1716	0
347	20241011	133400	23219584	1716	1716	1716	1716	0
348	20241011	133300	23219584	1716	1716	1716	1716	0
349	20241011	133200	23219584	1716	1716	1716	1716	0
350	20241011	133100	23219584	1716	1716	1716	1716	0
351	20241011	133000	23219584	1716	1716	1716	1716	0
352	20241011	132900	23219584	1716	1716	1716	1716	0
353	20241011	132800	23219584	1716	1716	1716	1716	0
354	20241011	132700	23219584	1716	1716	1716	1716	0
355	20241011	132600	23219584	1716	1716	1716	1716	0
356	20241011	132500	23219584	1716	1716	1716	1716	0
357	20241011	132400	23219584	1716	1716	1716	1716	0
358	20241011	132300	23219584	1716	1716	1716	1716	1
359	20241011	132200	23217868	1709	1709	1709	1709	0
360	20241011	132100	23217868	1709	1715	1715	1709	3875
361	20241011	132000	16584942	1716	1716	1716	1716	0
362	20241011	131900	16584942	1716	1716	1716	1716	0
363	20241011	131800	16584942	1716	1716	1716	1716	0
364	20241011	131700	16584942	1716	1716	1716	1716	0
365	20241011	131600	16584942	1716	1716	1716	1716	0
366	20241011	131500	16584942	1716	1716	1716	1716	0
367	20241011	131400	16584942	1716	1716	1716	1716	0
368	20241011	131300	16584942	1716	1716	1716	1716	0
369	20241011	131200	16584942	1716	1716	1716	1716	0
370	20241011	131100	16584942	1716	1716	1716	1716	0
371	20241011	131000	16584942	1716	1716	1716	1716	2
372	20241011	130900	16581510	1717	1717	1717	1717	0
373	20241011	130800	16581510	1717	1717	1717	1717	0
374	20241011	130700	16581510	1717	1717	1717	1717	0
375	20241011	130600	16581510	1717	1717	1717	1717	0
376	20241011	130500	16581510	1717	1717	1717	1717	0
377	20241011	130400	16581510	1717	1717	1717	1717	0
378	20241011	130300	16581510	1717	1717	1717	1717	0
379	20241011	130200	16581510	1717	1717	1717	1717	0
380	20241011	130100	16581510	1717	1717	1717	1717	0
381	20241011	130000	16581510	1717	1717	1717	1717	0
382	20241011	125900	16581510	1717	1717	1717	1717	0
383	20241011	125800	16581510	1717	1717	1717	1717	0
384	20241011	125700	16581510	1717	1717	1717	1717	0
385	20241011	125600	16581510	1717	1717	1717	1717	0
386	20241011	125500	16581510	1717	1717	1717	1717	0
387	20241011	125400	16581510	1717	1717	1717	1717	0
388	20241011	125300	16581510	1717	1717	1717	1717	0
389	20241011	125200	16581510	1717	1717	1717	1717	0
390	20241011	125100	16581510	1717	1717	1717	1717	0
391	20241011	125000	16581510	1717	1717	1717	1717	0
392	20241011	124900	16581510	1717	1717	1717	1717	0
393	20241011	124800	16581510	1717	1717	1717	1717	0
394	20241011	124700	16581510	1717	1717	1717	1717	0
395	20241011	124600	16581510	1717	1717	1717	1717	0
396	20241011	124500	16581510	1717	1717	1717	1717	0
397	20241011	124400	16581510	1717	1717	1717	1717	0
398	20241011	124300	16581510	1717	1717	1717	1717	1
399	20241011	124200	16579793	1717	1717	1717	1717	0
400	20241011	124100	16579793	1717	1717	1717	1717	0
401	20241011	124000	16579793	1717	1717	1717	1717	0
402	20241011	123900	16579793	1717	1717	1717	1717	0
403	20241011	123800	16579793	1717	1717	1717	1717	0
404	20241011	123700	16579793	1717	1717	1717	1717	0
405	20241011	123600	16579793	1717	1717	1717	1717	0
406	20241011	123500	16579793	1717	1717	1717	1717	0
407	20241011	123400	16579793	1717	1717	1717	1717	0
408	20241011	123300	16579793	1717	1717	1717	1717	0
409	20241011	123200	16579793	1717	1717	1717	1717	0
410	20241011	123100	16579793	1717	1717	1717	1717	0
411	20241011	123000	16579793	1717	1717	1717	1717	0
412	20241011	122900	16579793	1717	1717	1717	1717	0
413	20241011	122800	16579793	1717	1717	1717	1717	0
414	20241011	122700	16579793	1717	1717	1717	1717	0
415	20241011	122600	16579793	1717	1717	1717	1717	50
416	20241011	122500	16493943	1717	1717	1717	1717	0
417	20241011	122400	16493943	1717	1717	1717	1717	0
418	20241011	122300	16493943	1717	1717	1717	1717	0
419	20241011	122200	16493943	1717	1717	1717	1717	0
420	20241011	122100	16493943	1717	1717	1717	1717	0
421	20241011	122000	16493943	1717	1717	1717	1717	0
422	20241011	121900	16493943	1717	1717	1717	1717	0
423	20241011	121800	16493943	1717	1717	1717	1717	0
424	20241011	121700	16493943	1717	1717	1717	1717	0
425	20241011	121600	16493943	1717	1717	1717	1717	0
426	20241011	121500	16493943	1717	1717	1717	1717	1
427	20241011	121400	16492226	1713	1713	1713	1713	0
428	20241011	121300	16492226	1713	1713	1713	1713	0
429	20241011	121200	16492226	1713	1713	1713	1713	0
430	20241011	121100	16492226	1713	1713	1713	1713	0
431	20241011	121000	16492226	1713	1713	1713	1713	0
432	20241011	120900	16492226	1713	1713	1713	1713	0
433	20241011	120800	16492226	1713	1713	1713	1713	300
434	20241011	120700	15978326	1713	1713	1713	1713	0
435	20241011	120600	15978326	1713	1715	1715	1713	300
436	20241011	120500	15464407	1717	1717	1717	1717	0
437	20241011	120400	15464407	1717	1717	1717	1717	0
438	20241011	120300	15464407	1717	1717	1717	1717	0
439	20241011	120200	15464407	1717	1717	1717	1717	0
440	20241011	120100	15464407	1717	1717	1717	1717	0
441	20241011	120000	15464407	1717	1717	1717	1717	0
442	20241011	115900	15464407	1717	1717	1717	1717	0
443	20241011	115800	15464407	1717	1717	1717	1717	0
444	20241011	115700	15464407	1717	1717	1717	1717	0
445	20241011	115600	15464407	1717	1717	1717	1717	0
446	20241011	115500	15464407	1717	1717	1717	1717	0
447	20241011	115400	15464407	1717	1717	1717	1717	0
448	20241011	115300	15464407	1717	1717	1717	1717	0
449	20241011	115200	15464407	1717	1717	1717	1717	0
450	20241011	115100	15464407	1717	1717	1717	1717	0
451	20241011	115000	15464407	1717	1717	1717	1717	0
452	20241011	114900	15464407	1717	1717	1717	1717	0
453	20241011	114800	15464407	1717	1717	1717	1717	0
454	20241011	114700	15464407	1717	1717	1717	1717	0
455	20241011	114600	15464407	1717	1717	1717	1717	0
456	20241011	114500	15464407	1717	1717	1717	1717	0
457	20241011	114400	15464407	1717	1717	1717	1717	0
458	20241011	114300	15464407	1717	1717	1717	1717	0
459	20241011	114200	15464407	1717	1717	1717	1717	0
460	20241011	114100	15464407	1717	1717	1717	1717	0
461	20241011	114000	15464407	1717	1717	1717	1717	1
462	20241011	113900	15462690	1717	1717	1717	1717	25
463	20241011	113800	15419765	1717	1715	1717	1715	102
464	20241011	113700	15244747	1717	1717	1717	1717	0
465	20241011	113600	15244747	1717	1717	1717	1717	0
466	20241011	113500	15244747	1717	1717	1717	1717	0
467	20241011	113400	15244747	1717	1717	1717	1717	0
468	20241011	113300	15244747	1717	1717	1717	1717	1
469	20241011	113200	15243030	1717	1717	1717	1717	0
470	20241011	113100	15243030	1717	1717	1717	1717	0
471	20241011	113000	15243030	1717	1717	1717	1717	0
472	20241011	112900	15243030	1717	1717	1717	1717	0
473	20241011	112800	15243030	1717	1717	1717	1717	0
474	20241011	112700	15243030	1717	1717	1717	1717	0
475	20241011	112600	15243030	1717	1717	1717	1717	0
476	20241011	112500	15243030	1717	1717	1717	1717	0
477	20241011	112400	15243030	1717	1717	1717	1717	0
478	20241011	112300	15243030	1717	1717	1717	1717	0
479	20241011	112200	15243030	1717	1717	1717	1717	0
480	20241011	112100	15243030	1717	1717	1717	1717	0
481	20241011	112000	15243030	1717	1717	1717	1717	0
482	20241011	111900	15243030	1717	1717	1717	1717	0
483	20241011	111800	15243030	1717	1717	1717	1717	1
484	20241011	111700	15241313	1717	1717	1717	1717	0
485	20241011	111600	15241313	1717	1717	1717	1717	0
486	20241011	111500	15241313	1717	1717	1717	1717	0
487	20241011	111400	15241313	1717	1717	1717	1717	0
488	20241011	111300	15241313	1717	1717	1717	1717	0
489	20241011	111200	15241313	1717	1717	1717	1717	0
490	20241011	111100	15241313	1717	1717	1717	1717	1
491	20241011	111000	15239596	1718	1718	1718	1718	0
492	20241011	110900	15239596	1718	1718	1718	1718	0
493	20241011	110800	15239596	1718	1718	1718	1718	0
494	20241011	110700	15239596	1718	1718	1718	1718	0
495	20241011	110600	15239596	1718	1718	1718	1718	0
496	20241011	110500	15239596	1718	1718	1718	1718	0
497	20241011	110400	15239596	1718	1718	1718	1718	0
498	20241011	110300	15239596	1718	1718	1718	1718	0
499	20241011	110200	15239596	1718	1718	1718	1718	0
500	20241011	110100	15239596	1718	1718	1718	1718	0
501	20241011	110000	15239596	1718	1718	1718	1718	0
502	20241011	105900	15239596	1718	1718	1718	1718	0
503	20241011	105800	15239596	1718	1718	1718	1718	0
504	20241011	105700	15239596	1718	1718	1718	1718	0
505	20241011	105600	15239596	1718	1718	1718	1718	0
506	20241011	105500	15239596	1718	1718	1718	1718	0
507	20241011	105400	15239596	1718	1718	1718	1718	0
508	20241011	105300	15239596	1718	1718	1718	1718	0
509	20241011	105200	15239596	1718	1718	1718	1718	0
510	20241011	105100	15239596	1718	1718	1718	1718	0
511	20241011	105000	15239596	1718	1718	1718	1718	0
512	20241011	104900	15239596	1718	1718	1718	1718	0
513	20241011	104800	15239596	1718	1718	1718	1718	0
514	20241011	104700	15239596	1718	1718	1718	1718	0
515	20241011	104600	15239596	1718	1718	1718	1718	650
516	20241011	104500	14122896	1718	1718	1718	1718	0
517	20241011	104400	14122896	1718	1718	1718	1718	0
518	20241011	104300	14122896	1718	1718	1718	1718	1
519	20241011	104200	14121178	1717	1717	1717	1717	0
520	20241011	104100	14121178	1717	1717	1717	1717	3623
521	20241011	104000	7900487	1717	1717	1717	1717	0
522	20241011	103900	7900487	1717	1717	1717	1717	300
523	20241011	103800	7385387	1717	1713	1717	1713	2
524	20241011	103700	7381957	1713	1713	1713	1713	0
525	20241011	103600	7381957	1713	1713	1713	1713	0
526	20241011	103500	7381957	1713	1714	1714	1713	90
527	20241011	103400	7227786	1717	1717	1717	1717	0
528	20241011	103300	7227786	1717	1717	1717	1717	0
529	20241011	103200	7227786	1717	1717	1717	1717	0
530	20241011	103100	7227786	1717	1717	1717	1717	0
531	20241011	103000	7227786	1717	1717	1717	1717	0
532	20241011	102900	7227786	1717	1716	1717	1716	80
533	20241011	102800	7090436	1718	1718	1718	1718	0
534	20241011	102700	7090436	1718	1718	1718	1718	0
535	20241011	102600	7090436	1718	1718	1718	1718	0
536	20241011	102500	7090436	1718	1718	1718	1718	0
537	20241011	102400	7090436	1718	1718	1718	1718	0
538	20241011	102300	7090436	1718	1718	1718	1718	0
539	20241011	102200	7090436	1718	1718	1718	1718	0
540	20241011	102100	7090436	1718	1718	1718	1718	0
541	20241011	102000	7090436	1718	1718	1718	1718	0
542	20241011	101900	7090436	1718	1718	1718	1718	0
543	20241011	101800	7090436	1718	1718	1718	1718	0
544	20241011	101700	7090436	1718	1718	1718	1718	200
545	20241011	101600	6746836	1718	1718	1718	1718	0
546	20241011	101500	6746836	1718	1718	1718	1718	0
547	20241011	101400	6746836	1718	1718	1718	1718	1
548	20241011	101300	6745118	1718	1718	1718	1718	0
549	20241011	101200	6745118	1718	1718	1718	1718	0
550	20241011	101100	6745118	1718	1718	1718	1718	1
551	20241011	101000	6743400	1713	1713	1713	1713	55
552	20241011	100900	6649185	1713	1713	1713	1713	0
553	20241011	100800	6649185	1713	1713	1713	1713	0
554	20241011	100700	6649185	1713	1713	1713	1713	0
555	20241011	100600	6649185	1713	1713	1713	1713	0
556	20241011	100500	6649185	1713	1713	1713	1713	36
557	20241011	100400	6587517	1718	1718	1718	1718	0
558	20241011	100300	6587517	1718	1718	1718	1718	0
559	20241011	100200	6587517	1718	1718	1718	1718	0
560	20241011	100100	6587517	1718	1718	1718	1718	0
561	20241011	100000	6587517	1718	1718	1718	1718	0
562	20241011	095900	6587517	1718	1718	1718	1718	0
563	20241011	095800	6587517	1718	1718	1718	1718	0
564	20241011	095700	6587517	1718	1718	1718	1718	5
565	20241011	095600	6578927	1718	1718	1718	1718	0
566	20241011	095500	6578927	1718	1718	1718	1718	0
567	20241011	095400	6578927	1718	1718	1718	1718	0
568	20241011	095300	6578927	1718	1718	1718	1718	0
569	20241011	095200	6578927	1718	1718	1718	1718	0
570	20241011	095100	6578927	1718	1718	1718	1718	1
571	20241011	095000	6577209	1716	1716	1716	1716	3
572	20241011	094900	6572061	1712	1713	1713	1712	500
573	20241011	094800	5715963	1713	1713	1713	1713	0
574	20241011	094700	5715963	1713	1713	1713	1713	170
575	20241011	094600	5424753	1713	1713	1713	1713	0
576	20241011	094500	5424753	1713	1713	1713	1713	0
577	20241011	094400	5424753	1713	1713	1713	1713	0
578	20241011	094300	5424753	1713	1713	1713	1713	0
579	20241011	094200	5424753	1713	1713	1713	1713	0
580	20241011	094100	5424753	1713	1715	1715	1713	1038
581	20241011	094000	3646020	1715	1715	1716	1715	544
582	20241011	093900	2713059	1716	1716	1716	1716	0
583	20241011	093800	2713059	1716	1716	1716	1716	0
584	20241011	093700	2713059	1716	1716	1716	1716	200
585	20241011	093600	2369859	1716	1715	1716	1715	5
586	20241011	093500	2361283	1716	1716	1716	1716	0
587	20241011	093400	2361283	1716	1716	1716	1716	0
588	20241011	093300	2361283	1716	1716	1716	1716	500
589	20241011	093200	1503283	1719	1719	1719	1719	1
590	20241011	093100	1501564	1718	1718	1718	1718	0
591	20241011	093000	1501564	1718	1718	1718	1718	0
592	20241011	092900	1501564	1718	1718	1718	1718	0
593	20241011	092800	1501564	1718	1718	1718	1718	0
594	20241011	092700	1501564	1718	1718	1718	1718	3
595	20241011	092600	1496410	1715	1717	1717	1715	165
596	20241011	092500	1213325	1716	1716	1716	1716	0
597	20241011	092400	1213325	1716	1716	1716	1716	300
598	20241011	092300	698525	1720	1720	1720	1720	0
599	20241011	092200	698525	1720	1720	1720	1720	0
600	20241011	092100	698525	1720	1720	1720	1720	66
601	20241011	092000	585005	1720	1720	1720	1720	0
602	20241011	091900	585005	1720	1720	1720	1720	0
603	20241011	091800	585005	1720	1720	1720	1720	0
604	20241011	091700	585005	1720	1720	1720	1720	2
605	20241011	091600	581565	1716	1716	1716	1716	7
606	20241011	091500	569553	1716	1716	1716	1716	100
607	20241011	091400	397953	1722	1722	1722	1722	0
608	20241011	091300	397953	1722	1722	1722	1722	0
609	20241011	091200	397953	1722	1722	1722	1722	0
610	20241011	091100	397953	1722	1722	1722	1722	0
611	20241011	091000	397953	1722	1722	1722	1722	0
612	20241011	090900	397953	1722	1722	1722	1722	0
613	20241011	090800	397953	1722	1722	1722	1722	0
614	20241011	090700	397953	1722	1722	1722	1722	0
615	20241011	090600	397953	1722	1722	1722	1722	0
616	20241011	090500	397953	1722	1722	1722	1722	12
617	20241011	090400	377289	1722	1722	1722	1722	0
618	20241011	090300	377289	1722	1722	1722	1722	0
619	20241011	090200	377289	1722	1722	1722	1722	0
620	20241011	090100	377289	1722	1722	1722	1722	0
621	20241011	090000	377289	1722	1723	1723	1722	218